Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 135.48 | 135.50 | 134.38 | 134.77 | 163,842,688 | -0.43(-0.32%) |
Aug 29, 2013 | 134.69 | 135.91 | 134.56 | 135.20 | 126,903,088 | +0.21(+0.16%) |
Aug 28, 2013 | 134.45 | 135.46 | 134.28 | 134.98 | 130,355,200 | +0.48(+0.35%) |
Aug 27, 2013 | 135.35 | 136.71 | 134.41 | 134.51 | 187,104,992 | -2.20(-1.61%) |
Aug 26, 2013 | 137.36 | 137.78 | 136.62 | 136.71 | 108,564,640 | -0.51(-0.37%) |
Aug 23, 2013 | 137.16 | 137.39 | 136.52 | 137.22 | 110,371,072 | +0.46(+0.34%) |
Aug 22, 2013 | 135.80 | 136.94 | 135.79 | 136.75 | 120,369,920 | +1.23(+0.91%) |
Aug 21, 2013 | 135.98 | 136.73 | 135.22 | 135.52 | 187,268,944 | -0.84(-0.62%) |
Aug 20, 2013 | 135.91 | 136.87 | 135.77 | 136.36 | 108,155,928 | +0.67(+0.49%) |
Aug 19, 2013 | 136.41 | 136.88 | 135.68 | 135.69 | 116,777,544 | -0.87(-0.64%) |
Aug 16, 2013 | 136.75 | 137.22 | 136.34 | 136.57 | 158,911,744 | -0.45(-0.33%) |
Aug 15, 2013 | 137.87 | 137.88 | 136.78 | 137.02 | 174,545,296 | -1.94(-1.40%) |
Aug 14, 2013 | 139.61 | 139.84 | 138.93 | 138.96 | 95,876,456 | -0.72(-0.51%) |
Aug 13, 2013 | 139.51 | 139.92 | 138.69 | 139.68 | 97,864,984 | +0.41(+0.29%) |
Aug 12, 2013 | 138.73 | 139.43 | 138.67 | 139.27 | 82,649,512 | -0.16(-0.12%) |
Aug 09, 2013 | 139.65 | 140.08 | 138.95 | 139.43 | 111,540,280 | -0.40(-0.29%) |
Aug 08, 2013 | 139.98 | 140.15 | 139.12 | 139.84 | 118,647,136 | +0.51(+0.37%) |
Aug 07, 2013 | 139.33 | 139.52 | 138.81 | 139.32 | 102,484,616 | -0.45(-0.32%) |
Aug 06, 2013 | 140.30 | 140.61 | 139.46 | 139.78 | 96,888,464 | -0.80(-0.57%) |
Aug 05, 2013 | 140.47 | 140.79 | 140.29 | 140.58 | 65,277,428 | -0.21(-0.15%) |
Aug 02, 2013 | 140.23 | 140.80 | 140.04 | 140.78 | 110,641,880 | +0.24(+0.17%) |
Aug 01, 2013 | 139.99 | 140.67 | 139.92 | 140.54 | 133,810,864 | +1.61(+1.16%) |
Jul 31, 2013 | 139.13 | 139.88 | 138.76 | 138.94 | 172,821,664 | +0.10(+0.07%) |
Jul 30, 2013 | 139.26 | 139.41 | 138.51 | 138.84 | 103,353,048 | -0.00(-0.00%) |
Jul 29, 2013 | 138.91 | 139.23 | 138.44 | 138.84 | 96,779,024 | -0.43(-0.31%) |
Jul 26, 2013 | 138.53 | 139.31 | 137.96 | 139.27 | 130,917,992 | +0.15(+0.11%) |
Jul 25, 2013 | 138.53 | 139.24 | 138.30 | 139.12 | 134,894,352 | +0.34(+0.24%) |
Jul 24, 2013 | 139.83 | 139.88 | 138.50 | 138.78 | 137,011,856 | -0.51(-0.37%) |
Jul 23, 2013 | 139.84 | 139.86 | 139.22 | 139.29 | 98,094,568 | -0.30(-0.21%) |
Jul 22, 2013 | 139.40 | 139.79 | 139.18 | 139.59 | 96,327,960 | +0.27(+0.20%) |
Jul 19, 2013 | 138.78 | 139.37 | 138.61 | 139.32 | 126,081,600 | +0.25(+0.18%) |
Jul 18, 2013 | 138.61 | 139.40 | 138.52 | 139.07 | 125,698,064 | +0.79(+0.57%) |
Jul 17, 2013 | 138.48 | 138.75 | 138.15 | 138.28 | 111,452,824 | +0.32(+0.23%) |
Jul 16, 2013 | 138.57 | 138.65 | 137.59 | 137.96 | 107,669,936 | -0.52(-0.37%) |
Jul 15, 2013 | 137.95 | 138.67 | 138.09 | 138.48 | 84,272,840 | +0.53(+0.38%) |
Jul 12, 2013 | 137.85 | 138.30 | 137.64 | 137.95 | 126,544,264 | +0.06(+0.04%) |
Jul 11, 2013 | 137.62 | 138.03 | 136.03 | 137.89 | 164,503,920 | +1.85(+1.36%) |
Jul 10, 2013 | 135.86 | 136.50 | 135.58 | 136.04 | 146,588,656 | +0.05(+0.04%) |
Jul 09, 2013 | 135.87 | 136.15 | 135.28 | 135.99 | 144,774,768 | +0.98(+0.72%) |
Jul 08, 2013 | 134.94 | 135.38 | 134.71 | 135.01 | 129,836,760 | +0.76(+0.57%) |
Jul 05, 2013 | 133.80 | 134.30 | 132.84 | 134.25 | 148,649,424 | +1.43(+1.08%) |
Jul 03, 2013 | 132.16 | 133.22 | 131.95 | 132.82 | 91,334,376 | +0.06(+0.04%) |
Jul 02, 2013 | 132.69 | 133.66 | 132.18 | 132.76 | 175,838,176 | -0.12(-0.09%) |
Jul 01, 2013 | 132.80 | 133.81 | 132.65 | 132.88 | 159,900,304 | +0.77(+0.59%) |
Jun 28, 2013 | 132.28 | 132.92 | 131.65 | 132.11 | 194,775,360 | -0.54(-0.41%) |
Jun 27, 2013 | 132.67 | 133.26 | 132.55 | 132.65 | 157,119,360 | +0.77(+0.59%) |
Jun 26, 2013 | 131.66 | 132.18 | 131.15 | 131.88 | 163,606,576 | +1.29(+0.99%) |
Jun 25, 2013 | 130.51 | 131.85 | 129.64 | 130.59 | 196,746,336 | +1.25(+0.96%) |
Jun 24, 2013 | 129.63 | 130.47 | 128.25 | 129.34 | 269,579,584 | -1.66(-1.26%) |
Jun 21, 2013 | 131.47 | 131.57 | 129.68 | 131.00 | 330,234,048 | +0.42(+0.32%) |
Jun 20, 2013 | 132.59 | 133.91 | 130.24 | 130.58 | 391,866,176 | -3.32(-2.48%) |
Jun 19, 2013 | 135.66 | 135.90 | 133.84 | 133.90 | 251,528,784 | -1.87(-1.38%) |
Jun 18, 2013 | 134.78 | 135.98 | 134.77 | 135.77 | 139,915,040 | +1.06(+0.79%) |
Jun 17, 2013 | 134.59 | 135.35 | 133.71 | 134.71 | 166,323,776 | +1.04(+0.78%) |
Jun 14, 2013 | 134.37 | 134.90 | 133.46 | 133.67 | 172,361,872 | -0.85(-0.63%) |
Jun 13, 2013 | 132.43 | 134.76 | 132.14 | 134.52 | 199,425,216 | +2.02(+1.52%) |
Jun 12, 2013 | 134.53 | 134.67 | 132.38 | 132.50 | 216,134,768 | -1.11(-0.83%) |
Jun 11, 2013 | 133.77 | 134.79 | 133.31 | 133.61 | 194,583,456 | -1.39(-1.03%) |
Jun 10, 2013 | 135.42 | 135.49 | 134.65 | 135.00 | 125,221,080 | +0.00(+0.00%) |
Jun 07, 2013 | 134.22 | 135.13 | 133.64 | 135.00 | 229,906,688 | +1.70(+1.27%) |
Jun 06, 2013 | 132.05 | 133.31 | 131.28 | 133.31 | 244,251,776 | +1.19(+0.90%) |
Jun 05, 2013 | 133.60 | 133.87 | 132.00 | 132.11 | 258,069,264 | -1.87(-1.40%) |
Jun 04, 2013 | 134.71 | 135.25 | 133.31 | 133.99 | 192,366,432 | -0.65(-0.48%) |